FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 27, 2026	33.86	33.86	33.86	33.86	33.86	0.09%
Apr 24, 2026	33.83	33.83	33.83	33.83	33.83	0.68%
Apr 23, 2026	33.60	33.60	33.60	33.60	33.60	-0.27%
Apr 22, 2026	33.69	33.69	33.69	33.69	33.69	0.78%
Apr 21, 2026	33.43	33.43	33.43	33.43	33.43	-0.57%
Apr 20, 2026	33.62	33.62	33.62	33.62	33.62	-0.18%
Apr 17, 2026	33.68	33.68	33.68	33.68	33.68	1.05%
Apr 16, 2026	33.33	33.33	33.33	33.33	33.33	-
Apr 15, 2026	33.33	33.33	33.33	33.33	33.33	0.39%
Apr 14, 2026	33.20	33.20	33.20	33.20	33.20	0.94%
Apr 13, 2026	32.89	32.89	32.89	32.89	32.89	0.70%
Apr 10, 2026	32.66	32.66	32.66	32.66	32.66	0.06%
Apr 9, 2026	32.64	32.64	32.64	32.64	32.64	0.52%
Apr 8, 2026	32.47	32.47	32.47	32.47	32.47	1.98%
Apr 7, 2026	31.84	31.84	31.84	31.84	31.84	0.19%
Apr 6, 2026	31.78	31.78	31.78	31.78	31.78	0.28%
Apr 2, 2026	31.69	31.69	31.69	31.69	31.69	0.13%
Apr 1, 2026	31.65	31.65	31.65	31.65	31.65	0.25%
Mar 31, 2026	31.57	31.57	31.57	31.57	31.45	2.07%
Mar 30, 2026	30.93	30.93	30.93	30.93	30.81	-0.19%
Mar 27, 2026	30.99	30.99	30.99	30.99	30.87	-0.99%
Mar 26, 2026	31.30	31.30	31.30	31.30	31.18	-1.60%
Mar 25, 2026	31.81	31.81	31.81	31.81	31.69	0.54%
Mar 24, 2026	31.64	31.64	31.64	31.64	31.52	-0.25%
Mar 23, 2026	31.72	31.72	31.72	31.72	31.60	0.95%
Mar 20, 2026	31.42	31.42	31.42	31.42	31.30	-1.38%
Mar 19, 2026	31.86	31.86	31.86	31.86	31.74	-0.09%
Mar 18, 2026	31.89	31.89	31.89	31.89	31.77	-0.93%
Mar 17, 2026	32.19	32.19	32.19	32.19	32.07	0.28%
Mar 16, 2026	32.10	32.10	32.10	32.10	31.98	0.91%
Mar 13, 2026	31.81	31.81	31.81	31.81	31.69	-0.41%
Mar 12, 2026	31.94	31.94	31.94	31.94	31.82	-1.18%
Mar 11, 2026	32.32	32.32	32.32	32.32	32.20	-0.22%
Mar 10, 2026	32.39	32.39	32.39	32.39	32.27	-0.06%
Mar 9, 2026	32.41	32.41	32.41	32.41	32.29	0.81%
Mar 6, 2026	32.15	32.15	32.15	32.15	32.03	-1.08%
Mar 5, 2026	32.50	32.50	32.50	32.50	32.38	-0.55%
Mar 4, 2026	32.68	32.68	32.68	32.68	32.56	0.46%
Mar 3, 2026	32.53	32.53	32.53	32.53	32.41	-0.94%
Mar 2, 2026	32.84	32.84	32.84	32.84	32.72	-0.03%
Feb 27, 2026	32.85	32.85	32.85	32.85	32.73	-0.18%
Feb 26, 2026	32.91	32.91	32.91	32.91	32.79	-0.48%
Feb 25, 2026	33.07	33.07	33.07	33.07	32.95	0.49%
Feb 24, 2026	32.91	32.91	32.91	32.91	32.79	0.55%
Feb 23, 2026	32.73	32.73	32.73	32.73	32.61	-0.52%
Feb 20, 2026	32.90	32.90	32.90	32.90	32.78	0.58%
Feb 19, 2026	32.71	32.71	32.71	32.71	32.59	-0.12%
Feb 18, 2026	32.75	32.75	32.75	32.75	32.63	0.31%
Feb 17, 2026	32.65	32.65	32.65	32.65	32.53	0.15%
Feb 13, 2026	32.60	32.60	32.60	32.60	32.48	0.03%
Feb 12, 2026	32.59	32.59	32.59	32.59	32.47	-0.76%
Feb 11, 2026	32.84	32.84	32.84	32.84	32.72	-
Feb 10, 2026	32.84	32.84	32.84	32.84	32.72	-0.18%
Feb 9, 2026	32.90	32.90	32.90	32.90	32.78	0.40%
Feb 6, 2026	32.77	32.77	32.77	32.77	32.65	1.30%
Feb 5, 2026	32.35	32.35	32.35	32.35	32.23	-0.61%
Feb 4, 2026	32.55	32.55	32.55	32.55	32.43	-0.40%
Feb 3, 2026	32.68	32.68	32.68	32.68	32.56	-0.43%
Feb 2, 2026	32.82	32.82	32.82	32.82	32.70	0.34%
Jan 30, 2026	32.71	32.71	32.71	32.71	32.59	-0.34%
Jan 29, 2026	32.82	32.82	32.82	32.82	32.70	-0.03%
Jan 28, 2026	32.83	32.83	32.83	32.83	32.71	0.03%
Jan 27, 2026	32.82	32.82	32.82	32.82	32.70	0.46%
Jan 26, 2026	32.67	32.67	32.67	32.67	32.55	0.34%
Jan 23, 2026	32.56	32.56	32.56	32.56	32.44	0.09%
Jan 22, 2026	32.53	32.53	32.53	32.53	32.41	0.46%
Jan 21, 2026	32.38	32.38	32.38	32.38	32.26	0.90%
Jan 20, 2026	32.09	32.09	32.09	32.09	31.97	-1.41%
Jan 16, 2026	32.55	32.55	32.55	32.55	32.43	-
Jan 15, 2026	32.55	32.55	32.55	32.55	32.43	0.18%
Jan 14, 2026	32.49	32.49	32.49	32.49	32.37	-0.31%
Jan 13, 2026	32.59	32.59	32.59	32.59	32.47	-0.03%
Jan 12, 2026	32.60	32.60	32.60	32.60	32.48	0.12%
Jan 9, 2026	32.56	32.56	32.56	32.56	32.44	0.49%
Jan 8, 2026	32.40	32.40	32.40	32.40	32.28	-0.12%
Jan 7, 2026	32.44	32.44	32.44	32.44	32.32	-0.15%
Jan 6, 2026	32.49	32.49	32.49	32.49	32.37	0.40%
Jan 5, 2026	32.36	32.36	32.36	32.36	32.24	0.37%
Jan 2, 2026	32.24	32.24	32.24	32.24	32.12	0.34%
Dec 31, 2025	32.13	32.13	32.13	32.13	32.01	-0.53%
Dec 30, 2025	32.30	32.30	32.30	32.30	32.18	-0.09%
Dec 29, 2025	32.33	32.33	32.33	32.33	32.21	-0.09%
Dec 26, 2025	32.36	32.36	32.36	32.36	32.24	-
Dec 24, 2025	32.36	32.36	32.36	32.36	32.24	0.31%
Dec 23, 2025	32.26	32.26	32.26	32.26	32.14	0.37%
Dec 22, 2025	32.14	32.14	32.14	32.14	32.02	0.47%
Dec 19, 2025	31.99	31.99	31.99	31.99	31.87	-0.87%
Dec 18, 2025	32.27	32.27	32.27	32.27	31.68	0.75%
Dec 17, 2025	32.03	32.03	32.03	32.03	31.45	-0.84%
Dec 16, 2025	32.30	32.30	32.30	32.30	31.71	-0.09%
Dec 15, 2025	32.33	32.33	32.33	32.33	31.74	-0.06%
Dec 12, 2025	32.35	32.35	32.35	32.35	31.76	-0.98%
Dec 11, 2025	32.67	32.67	32.67	32.67	32.07	0.06%
Dec 10, 2025	32.65	32.65	32.65	32.65	32.06	0.59%
Dec 9, 2025	32.46	32.46	32.46	32.46	31.87	-0.06%
Dec 8, 2025	32.48	32.48	32.48	32.48	31.89	-0.12%
Dec 5, 2025	32.52	32.52	32.52	32.52	31.93	-
Dec 4, 2025	32.52	32.52	32.52	32.52	31.93	-0.03%
Dec 3, 2025	32.53	32.53	32.53	32.53	31.94	0.15%
Dec 2, 2025	32.48	32.48	32.48	32.48	31.89	0.15%